Skip to main content
logo
Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.31
-0.59 (-3.49%)
Sep 14, 2026, 4:08 PM HKT

HKG:2788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202617.1517.3016.3416.9016.90-3.81%5,260,553
Sep 10, 202618.1618.2317.2917.5717.57-3.57%7,508,019
Sep 9, 202617.1118.3517.1118.2218.225.75%4,380,398
Sep 8, 202617.0817.3716.7017.2317.230.88%5,953,074
Sep 7, 202617.9517.9517.0417.0817.08-4.85%2,925,148
Sep 4, 202617.5718.0017.1217.9517.952.16%3,325,673
Sep 3, 202616.9917.7016.9917.5717.573.66%2,771,063
Sep 2, 202616.6017.0016.3416.9516.951.56%2,118,663
Sep 1, 202616.6117.1116.6116.6916.69-1.24%1,305,082
Aug 31, 202617.3117.3616.7016.9016.90-3.92%3,422,513
Aug 28, 202617.0017.8016.8817.5917.592.87%3,550,894
Aug 27, 202617.5017.5116.9317.1017.10-2.56%2,015,147
Aug 26, 202617.3317.8916.8117.5517.552.75%5,890,794
Aug 25, 202617.0017.4016.3717.0817.080.35%5,860,200
Aug 24, 202616.4917.3816.3817.0217.023.21%5,270,380
Aug 21, 202615.7816.7615.7816.4916.494.50%3,687,437
Aug 20, 202615.6616.1115.5715.7815.781.68%7,364,515
Aug 19, 202615.6515.6514.8415.5215.52-1.21%6,821,210
Aug 18, 202617.4517.4515.2615.7115.71-7.81%11,874,610
Aug 17, 202616.6017.3716.6017.0417.041.25%3,397,625
Aug 14, 202617.1017.3016.7116.8316.83-3.83%6,432,000
Aug 13, 202619.1419.1416.8917.5017.50-8.57%15,402,920
Aug 12, 202617.9919.3917.9919.1419.146.63%14,861,317
Aug 11, 202617.7318.3217.4317.9517.952.98%9,546,500
Aug 10, 202617.5118.0717.0817.4317.43-0.40%4,804,699
Aug 7, 202616.5017.5216.2317.5017.507.23%8,596,234
Aug 6, 202617.1817.2916.2416.3216.32-3.55%4,644,500
Aug 5, 202616.9717.1616.8316.9216.92-0.35%2,851,674
Aug 4, 202616.9917.0316.2416.9816.983.73%6,156,764
Aug 3, 202616.8616.8615.8016.3716.37-1.92%3,862,500
Jul 31, 202616.2117.1516.1316.6916.692.39%3,256,973
Jul 30, 202615.9916.9715.9816.3016.301.94%3,286,317
Jul 29, 202615.8016.3215.6115.9915.991.20%3,849,840
Jul 28, 202616.1616.1615.0915.8015.80-0.44%2,469,395
Jul 27, 202616.5416.5415.6415.8715.87-1.92%2,479,590
Jul 24, 202616.9116.9115.6316.1816.18-5.49%4,855,500
Jul 23, 202617.0017.8816.4117.1217.123.63%10,185,264
Jul 22, 202616.3917.2016.3916.5216.520.36%4,199,199
Jul 21, 202616.3616.8915.9916.4616.461.35%2,870,253
Jul 20, 202616.0516.4415.7216.2416.243.44%6,303,210
Jul 17, 202616.4016.4415.3615.7015.70-4.27%5,952,311
Jul 16, 202616.9917.2416.3416.4016.40-5.58%7,207,750
Jul 15, 202617.4717.7416.7117.3717.372.18%10,699,191
Jul 14, 202614.7717.4714.3317.0017.0014.86%16,283,275
Jul 13, 202615.0915.1114.0014.8014.80-1.99%7,239,774
Jul 10, 202615.3515.9014.9115.1015.100.33%7,871,000
Jul 9, 202615.7215.7214.5715.0515.05-4.14%5,937,316
Jul 8, 202616.0916.0915.2615.7015.70-0.13%5,245,218
Jul 7, 202615.7516.4415.1115.7215.72-0.19%11,552,641
Jul 6, 202615.7116.4715.1715.7515.751.74%7,691,602